Guangdong Yuehai Feeds Group Co.,Ltd. (SHE:001313)
China · Delayed Price · Currency is CNY 7.53
+0.22 (3.01%)
At close: Mar 6, 2026
SHE:001313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.31 | 7.56 | 7.26 | 7.53 | 7.53 | 3.01% | 9,893,800 |
| Mar 5, 2026 | 7.41 | 7.45 | 7.29 | 7.31 | 7.31 | -0.41% | 7,042,100 |
| Mar 4, 2026 | 7.32 | 7.44 | 7.23 | 7.34 | 7.34 | 0.96% | 7,956,588 |
| Mar 3, 2026 | 7.46 | 7.55 | 7.24 | 7.27 | 7.27 | -2.42% | 9,274,188 |
| Mar 2, 2026 | 7.68 | 7.74 | 7.36 | 7.45 | 7.45 | -4.24% | 11,813,500 |
| Feb 27, 2026 | 7.80 | 7.92 | 7.72 | 7.78 | 7.78 | -0.51% | 9,361,600 |
| Feb 26, 2026 | 7.70 | 7.83 | 7.64 | 7.82 | 7.82 | 2.09% | 10,556,800 |
| Feb 25, 2026 | 7.68 | 7.74 | 7.62 | 7.66 | 7.66 | 0.26% | 7,810,200 |
| Feb 24, 2026 | 7.53 | 7.78 | 7.49 | 7.64 | 7.64 | 1.73% | 12,007,580 |
| Feb 13, 2026 | 7.45 | 7.57 | 7.38 | 7.51 | 7.51 | 0.94% | 7,874,600 |
| Feb 12, 2026 | 7.66 | 7.66 | 7.43 | 7.44 | 7.44 | -2.87% | 8,611,470 |
| Feb 11, 2026 | 7.75 | 7.79 | 7.65 | 7.66 | 7.66 | -1.03% | 5,259,300 |
| Feb 10, 2026 | 7.75 | 7.85 | 7.72 | 7.74 | 7.74 | -0.13% | 5,772,100 |
| Feb 9, 2026 | 7.74 | 7.78 | 7.69 | 7.75 | 7.75 | 1.04% | 5,841,200 |
| Feb 6, 2026 | 7.63 | 7.76 | 7.58 | 7.67 | 7.67 | -0.39% | 7,023,883 |
| Feb 5, 2026 | 7.85 | 7.90 | 7.69 | 7.70 | 7.70 | -1.41% | 7,926,300 |
| Feb 4, 2026 | 7.75 | 7.93 | 7.70 | 7.81 | 7.81 | 0.64% | 8,009,100 |
| Feb 3, 2026 | 7.79 | 7.86 | 7.66 | 7.76 | 7.76 | 0.39% | 6,603,900 |
| Feb 2, 2026 | 7.82 | 7.89 | 7.71 | 7.73 | 7.73 | -2.03% | 9,397,200 |
| Jan 30, 2026 | 7.78 | 7.94 | 7.71 | 7.89 | 7.89 | 1.28% | 13,466,100 |
| Jan 29, 2026 | 7.95 | 7.99 | 7.75 | 7.79 | 7.79 | -1.89% | 12,209,500 |
| Jan 28, 2026 | 7.90 | 8.08 | 7.89 | 7.94 | 7.94 | - | 8,226,300 |
| Jan 27, 2026 | 8.03 | 8.05 | 7.77 | 7.94 | 7.94 | -1.24% | 9,633,498 |
| Jan 26, 2026 | 7.82 | 8.08 | 7.80 | 8.04 | 8.04 | 2.81% | 15,839,298 |
| Jan 23, 2026 | 7.96 | 7.99 | 7.80 | 7.82 | 7.82 | -1.26% | 10,393,600 |
| Jan 22, 2026 | 7.82 | 7.95 | 7.76 | 7.92 | 7.92 | 1.28% | 9,000,299 |
| Jan 21, 2026 | 7.88 | 7.96 | 7.69 | 7.82 | 7.82 | -1.51% | 10,736,600 |
| Jan 20, 2026 | 7.85 | 8.05 | 7.75 | 7.94 | 7.94 | 1.66% | 15,787,200 |
| Jan 19, 2026 | 7.70 | 8.26 | 7.66 | 7.81 | 7.81 | 1.43% | 25,623,200 |
| Jan 16, 2026 | 7.41 | 7.80 | 7.34 | 7.70 | 7.70 | 4.19% | 25,121,488 |
| Jan 15, 2026 | 7.34 | 7.45 | 7.31 | 7.39 | 7.39 | 0.27% | 10,928,200 |
| Jan 14, 2026 | 7.48 | 7.56 | 7.29 | 7.37 | 7.37 | 1.10% | 22,186,230 |
| Jan 13, 2026 | 7.33 | 7.42 | 7.28 | 7.29 | 7.29 | -1.22% | 14,538,100 |
| Jan 12, 2026 | 7.32 | 7.38 | 7.21 | 7.38 | 7.38 | 0.68% | 14,580,640 |
| Jan 9, 2026 | 7.36 | 7.36 | 7.22 | 7.33 | 7.33 | -0.27% | 11,533,899 |
| Jan 8, 2026 | 7.32 | 7.39 | 7.22 | 7.35 | 7.35 | 0.41% | 9,594,308 |
| Jan 7, 2026 | 7.45 | 7.46 | 7.29 | 7.32 | 7.32 | -1.88% | 10,068,200 |
| Jan 6, 2026 | 7.42 | 7.52 | 7.33 | 7.46 | 7.46 | 0.67% | 11,276,832 |
| Jan 5, 2026 | 7.33 | 7.49 | 7.27 | 7.41 | 7.41 | 1.23% | 11,931,170 |
| Dec 31, 2025 | 7.30 | 7.38 | 7.16 | 7.32 | 7.32 | 0.27% | 10,725,500 |
| Dec 30, 2025 | 7.51 | 7.52 | 7.27 | 7.30 | 7.30 | -2.80% | 14,308,100 |
| Dec 29, 2025 | 7.59 | 7.61 | 7.48 | 7.51 | 7.51 | -0.92% | 8,302,000 |
| Dec 26, 2025 | 7.71 | 7.72 | 7.54 | 7.58 | 7.58 | -1.94% | 12,784,400 |
| Dec 25, 2025 | 7.48 | 7.88 | 7.40 | 7.73 | 7.73 | 3.07% | 16,165,400 |
| Dec 24, 2025 | 7.72 | 7.73 | 7.46 | 7.50 | 7.50 | -2.98% | 17,120,600 |
| Dec 23, 2025 | 8.10 | 8.24 | 7.71 | 7.73 | 7.73 | -6.64% | 22,282,300 |
| Dec 22, 2025 | 8.10 | 8.38 | 8.02 | 8.28 | 8.28 | 2.22% | 17,668,800 |
| Dec 19, 2025 | 8.34 | 8.64 | 8.05 | 8.10 | 8.10 | -3.11% | 26,748,580 |
| Dec 18, 2025 | 8.27 | 8.57 | 8.10 | 8.36 | 8.36 | 0.60% | 8,354,900 |
| Dec 17, 2025 | 8.29 | 8.35 | 8.16 | 8.31 | 8.31 | 0.24% | 8,022,100 |